IST:ENTRA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 26, 2025	10.20	10.35	10.05	10.30	10.30	1.38%	9,148,237
Dec 25, 2025	10.24	10.32	10.16	10.16	10.16	-0.39%	3,476,179
Dec 24, 2025	10.29	10.37	10.20	10.20	10.20	-0.68%	4,065,245
Dec 23, 2025	10.35	10.44	10.26	10.27	10.27	-0.68%	5,083,759
Dec 22, 2025	10.45	10.62	10.30	10.34	10.34	-0.58%	6,514,043
Dec 19, 2025	10.39	10.47	10.23	10.40	10.40	0.29%	5,868,399
Dec 18, 2025	10.45	10.49	10.33	10.37	10.37	-0.67%	4,762,021
Dec 17, 2025	10.70	10.78	10.44	10.44	10.44	-2.34%	5,977,276
Dec 16, 2025	10.75	10.84	10.63	10.69	10.69	-0.56%	4,958,620
Dec 15, 2025	10.72	10.93	10.65	10.75	10.75	0.37%	7,759,035
Dec 12, 2025	10.66	10.81	10.60	10.71	10.71	0.75%	10,509,860
Dec 11, 2025	10.50	10.80	10.50	10.63	10.63	1.24%	9,271,236
Dec 10, 2025	10.39	10.75	10.30	10.50	10.50	0.96%	13,136,690
Dec 9, 2025	10.29	10.50	10.26	10.40	10.40	1.27%	6,263,757
Dec 8, 2025	10.23	10.41	10.23	10.27	10.27	0.69%	5,998,812
Dec 5, 2025	10.29	10.35	10.20	10.20	10.20	-0.87%	5,297,830
Dec 4, 2025	10.41	10.52	10.23	10.29	10.29	-1.15%	5,217,311
Dec 3, 2025	10.55	10.69	10.41	10.41	10.41	-1.14%	5,477,008
Dec 2, 2025	10.39	10.64	10.35	10.53	10.53	2.23%	9,594,175
Dec 1, 2025	10.23	10.41	10.23	10.30	10.30	0.68%	7,973,057
Nov 28, 2025	10.34	10.39	10.20	10.23	10.23	-0.97%	3,442,128
Nov 27, 2025	10.25	10.48	10.25	10.33	10.33	0.88%	5,107,779
Nov 26, 2025	10.51	10.67	10.24	10.24	10.24	-2.48%	7,344,432
Nov 25, 2025	10.59	10.82	10.47	10.50	10.50	-0.38%	7,785,038
Nov 24, 2025	10.50	10.66	10.44	10.54	10.54	0.29%	7,660,642
Nov 21, 2025	10.74	10.77	10.49	10.51	10.51	-2.14%	3,956,432
Nov 20, 2025	10.78	10.89	10.65	10.74	10.74	0.37%	7,494,706
Nov 19, 2025	10.70	10.97	10.60	10.70	10.70	0.28%	8,065,116
Nov 18, 2025	10.91	11.00	10.49	10.67	10.67	-2.20%	8,066,331
Nov 17, 2025	10.38	11.01	10.38	10.91	10.91	5.11%	12,255,600
Nov 14, 2025	10.29	10.65	10.22	10.38	10.38	0.87%	7,450,959
Nov 13, 2025	10.50	10.60	10.27	10.29	10.29	-1.81%	6,623,184
Nov 12, 2025	10.60	10.92	10.46	10.48	10.48	-0.57%	9,168,617
Nov 11, 2025	11.16	11.16	10.32	10.54	10.54	-5.98%	12,360,920
Nov 10, 2025	11.11	11.40	11.11	11.21	11.21	0.09%	7,164,662
Nov 7, 2025	11.81	11.86	11.14	11.20	11.20	-4.68%	9,912,931
Nov 6, 2025	11.82	12.10	11.70	11.75	11.75	-0.59%	13,435,080
Nov 5, 2025	11.46	11.97	11.20	11.82	11.82	3.23%	19,071,470
Nov 4, 2025	11.64	11.66	11.13	11.45	11.45	-1.21%	12,148,550
Nov 3, 2025	11.35	11.89	11.35	11.59	11.59	3.02%	15,420,410
Oct 31, 2025	11.19	11.48	10.94	11.25	11.25	1.44%	15,183,720
Oct 30, 2025	10.45	11.16	10.45	11.09	11.09	6.12%	15,571,830
Oct 28, 2025	10.43	10.55	10.33	10.45	10.45	-0.57%	4,292,125
Oct 27, 2025	10.41	10.84	10.35	10.51	10.51	0.96%	16,081,020
Oct 24, 2025	10.22	10.54	10.20	10.41	10.41	2.56%	10,671,280
Oct 23, 2025	10.15	10.48	10.13	10.15	10.15	0.20%	6,729,460
Oct 22, 2025	10.18	10.39	10.13	10.13	10.13	-0.30%	6,454,487
Oct 21, 2025	10.32	10.36	10.15	10.16	10.16	-1.36%	6,643,507
Oct 20, 2025	10.35	10.39	10.10	10.30	10.30	-0.19%	8,097,893
Oct 17, 2025	10.03	10.46	9.91	10.32	10.32	2.89%	12,685,200